Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Metal Tether logo
MTLUSDT
Metal Tether
—
0.248 $
+0.013000 (%+5.53)
Day Low₺0.234
Day High₺0.251
Bid0.247
Ask0.248

Market Data

Spot Rate
B:0.247
A:0.248
Circulating Supply
90,635,915
Market Cap
$22.39M
Overview
Technicals
Comments
Archive

MTLUSDT: Metal Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.3102
CLOSE 0.3107

Low

LOW 0.1047

High

HIGH 0.6399
DATEOPENHIGHLOWCLOSE
01/01/20200.23050.23380.22490.2277
01/02/20200.22770.22950.21150.2156
01/03/20200.21460.22740.20580.2226
01/04/20200.22330.23390.22190.2327
01/05/20200.23270.24260.2260.2288
01/06/20200.22970.23790.22680.2301
01/07/20200.23180.23790.22560.2294
01/08/20200.22860.23420.2160.225
01/09/20200.22610.22790.21610.2172
01/10/20200.21840.22440.21080.2154
01/11/20200.21470.2220.21350.2153
01/12/20200.21630.22270.21220.221
01/13/20200.22070.22550.21420.2179
01/14/20200.21680.22510.21020.219
01/15/20200.21840.25540.21310.246
01/16/20200.2460.3190.24520.2816
01/17/20200.28180.30360.270.281
01/18/20200.2820.29650.2640.2648
01/19/20200.26470.26940.24110.2506
01/20/20200.250.25910.24250.2543
01/21/20200.25510.25770.24380.2518
01/22/20200.25270.2560.2420.2463
01/23/20200.24720.24830.23040.2355
01/24/20200.23620.23630.2240.2314
01/25/20200.2320.25070.22530.2441
01/26/20200.24330.24980.23780.2449
01/27/20200.24430.24810.24160.243
01/28/20200.24360.24790.24050.2469
01/29/20200.24610.24960.23550.2374
01/30/20200.23740.24790.22930.2404
01/31/20200.24090.24780.2380.2407
02/01/20200.24120.27890.23910.2743
02/02/20200.27430.28890.2550.2555
02/03/20200.2550.27170.25110.2667
02/04/20200.26570.4190.25970.3443
02/05/20200.34570.37590.31070.3221
02/06/20200.32210.35330.31280.3329
02/07/20200.33390.34050.32340.328
02/08/20200.32830.33070.3060.3159
02/09/20200.31710.34360.3160.3358
02/10/20200.33580.36080.32420.3564
02/11/20200.35470.36960.32530.3541
02/12/20200.3550.38360.3550.3607
02/13/20200.36110.39880.35120.3963
02/14/20200.39540.4990.38230.451
02/15/20200.4510.52860.41410.4264
02/16/20200.42540.44620.34380.3897
02/17/20200.38870.39060.33670.3696
02/18/20200.36860.38210.34560.3765
02/19/20200.37650.38520.33350.3401
02/20/20200.34190.36870.33760.3514
02/21/20200.35020.36480.34280.3605
02/22/20200.36050.36520.33470.3412
02/23/20200.34120.3580.3380.3557
02/24/20200.35680.35680.32840.3335
02/25/20200.33430.33580.29270.2996
02/26/20200.29950.30370.25520.2693
02/27/20200.27080.30150.25770.2895
02/28/20200.28980.30350.270.2879
02/29/20200.28890.29810.28490.2881
03/01/20200.28690.31260.28490.2986
03/02/20200.29970.320.29520.3145
03/03/20200.31540.35160.30590.3311
03/04/20200.33210.33670.2970.3112
03/05/20200.31090.33490.31010.3207
03/06/20200.31960.3240.30980.324
03/07/20200.3240.32480.29660.31
03/08/20200.31110.31120.24980.2547
03/09/20200.25460.27520.250.2712
03/10/20200.27250.27320.25760.2666
03/11/20200.26660.2710.24410.2555
03/12/20200.25710.25860.13750.1469
03/13/20200.14820.1830.10470.1729
03/14/20200.17140.18560.16080.1712
03/15/20200.16930.18970.16880.1779
03/16/20200.17610.17760.13590.1501
03/17/20200.15040.16710.14690.1611
03/18/20200.16120.21120.14890.1823
03/19/20200.18360.23230.1810.2108
03/20/20200.21210.22740.18480.2014
03/21/20200.20120.21140.18840.2065
03/22/20200.20410.21260.18290.1863
03/23/20200.18370.20670.17950.2016
03/24/20200.20460.21330.19430.2059
03/25/20200.20460.34980.20430.3213
03/26/20200.32280.49580.29640.3016
03/27/20200.30160.39660.28550.3391
03/28/20200.3380.37640.3260.3533
03/29/20200.35350.39980.29620.3896
03/30/20200.38980.54490.30650.3157
03/31/20200.31410.32660.29350.2985
04/01/20200.29810.29930.2650.2846
04/02/20200.28460.28760.2710.2803
04/03/20200.27870.30540.27220.288
04/04/20200.28880.30620.28240.2876
04/05/20200.2890.29140.27380.2738
04/06/20200.27380.28870.27290.2848
04/07/20200.28480.28850.27170.2784
04/08/20200.27840.2860.27550.2845
04/09/20200.28350.28440.2750.2778
04/10/20200.27680.27950.24070.2461
04/11/20200.24710.25910.24630.2512
04/12/20200.25120.26410.24970.254
04/13/20200.25310.25410.24150.2502
04/14/20200.25030.26140.24820.2537
04/15/20200.25220.260.24240.2432
04/16/20200.24320.2590.23690.253
04/17/20200.2530.25590.24920.2511
04/18/20200.25090.26130.25040.257
04/19/20200.25710.2940.2510.2852
04/20/20200.2850.35790.28420.32
04/21/20200.31910.32750.28260.2916
04/22/20200.28950.30320.2850.2922
04/23/20200.29250.29940.28370.2884
04/24/20200.28840.29750.28670.2912
04/25/20200.29120.31570.290.3002
04/26/20200.30.30310.29270.3
04/27/20200.30.32570.29540.3061
04/28/20200.30630.31940.30010.3106
04/29/20200.31080.34950.31080.3236
04/30/20200.32320.3320.29580.3056
05/01/20200.30350.32430.30110.3122
05/02/20200.31140.31260.30450.3085
05/03/20200.30850.31150.29180.2971
05/04/20200.29740.30660.29040.2956
05/05/20200.29570.30290.29050.2951
05/06/20200.29630.29830.28740.2894
05/07/20200.28940.29560.28530.2925
05/08/20200.29480.31640.29290.3054
05/09/20200.30540.30930.29680.2968
05/10/20200.29690.29880.2630.2804
05/11/20200.28080.28390.25820.2715
05/12/20200.27150.2830.26890.2775
05/13/20200.27850.28570.27630.2827
05/14/20200.28360.30980.27770.2897
05/15/20200.28970.29590.27630.28
05/16/20200.28010.28770.27950.2856
05/17/20200.28460.29450.28350.2871
05/18/20200.28710.29680.28570.2928
05/19/20200.29130.29870.28920.2967
05/20/20200.29670.31840.2890.3
05/21/20200.30050.31290.28260.3069
05/22/20200.30830.31990.30110.3153
05/23/20200.31530.3180.30370.3119
05/24/20200.31040.3150.29140.2914
05/25/20200.2910.31350.28850.3109
05/26/20200.31180.3330.30690.326
05/27/20200.32590.33550.30370.3088
05/28/20200.30960.31560.30690.315
05/29/20200.3150.31520.30680.3148
05/30/20200.31340.32970.30930.3212
05/31/20200.32160.33220.31120.3147
06/01/20200.31340.32480.30930.3171
06/02/20200.31940.32350.29120.3083
06/03/20200.30670.31530.30510.3142
06/04/20200.31410.31870.30870.3165
06/05/20200.31650.3190.31040.3159
06/06/20200.31330.33040.31020.3301
06/07/20200.330.33570.31060.328
06/08/20200.32990.37380.32870.3411
06/09/20200.34110.3540.32950.3418
06/10/20200.34480.35060.33780.3474
06/11/20200.34780.35050.30120.3068
06/12/20200.30520.32220.30430.3173
06/13/20200.3180.32770.31390.3256
06/14/20200.32750.32780.30180.3088
06/15/20200.3080.31260.28530.3107
06/16/20200.31070.32890.3080.3264
06/17/20200.32640.33230.31310.324
06/18/20200.32410.33990.320.3318
06/19/20200.33240.3410.31860.3286
06/20/20200.33050.33480.32350.3258
06/21/20200.32790.33260.32240.3224
06/22/20200.32370.3290.32230.3274
06/23/20200.32750.32950.31720.3256
06/24/20200.32550.3290.30550.3116
06/25/20200.31060.31370.30.31
06/26/20200.30960.3230.30380.316
06/27/20200.31710.32350.28530.2957
06/28/20200.2940.30590.28770.3024
06/29/20200.30480.30660.29320.3058
06/30/20200.3060.3230.30140.3125
07/01/20200.31010.32310.30690.3194
07/02/20200.31940.31960.29760.3027
07/03/20200.30280.3090.30280.3064
07/04/20200.30610.3110.3040.3069
07/05/20200.30720.30980.29870.3057
07/06/20200.30460.31860.30260.3161
07/07/20200.31680.31880.30750.3127
07/08/20200.31140.33350.31090.326
07/09/20200.3260.33460.31520.3275
07/10/20200.32730.34750.32190.3341
07/11/20200.33410.34270.3270.3348
07/12/20200.33620.33880.32810.3333
07/13/20200.33410.33630.31660.3252
07/14/20200.32370.33240.31780.3297
07/15/20200.32840.33140.32010.3226
07/16/20200.32260.33080.31070.3253
07/17/20200.32530.3530.31750.3431
07/18/20200.34540.36390.33190.341
07/19/20200.3410.34890.33330.34
07/20/20200.340.36250.32950.3432
07/21/20200.34320.3550.33410.3522
07/22/20200.35220.40.34170.3736
07/23/20200.37340.39280.3520.3655
07/24/20200.36350.36450.35090.3535
07/25/20200.35360.36750.34440.3472
07/26/20200.34550.36560.330.3422
07/27/20200.34220.3460.30210.3215
07/28/20200.3230.33180.3140.3296
07/29/20200.32760.35340.32150.3357
07/30/20200.33570.35040.33020.3362
07/31/20200.33610.33690.32410.3265
08/01/20200.32840.33520.3250.334
08/02/20200.33430.34980.30940.3284
08/03/20200.3270.33320.3210.329
08/04/20200.3290.33890.3250.3345
08/05/20200.33550.33550.32750.3328
08/06/20200.33230.34030.32720.3368
08/07/20200.3350.34340.32910.3394
08/08/20200.33770.3520.33260.3504
08/09/20200.35010.3610.3410.3571
08/10/20200.35650.36080.33890.3579
08/11/20200.35720.38520.35110.3707
08/12/20200.36840.37720.3520.3688
08/13/20200.36670.37370.35150.373
08/14/20200.3730.39290.36290.3733
08/15/20200.37460.39430.36840.393
08/16/20200.3910.39430.37390.3867
08/17/20200.38650.40720.37930.3932
08/18/20200.39330.39830.3640.3757
08/19/20200.3760.37760.34250.3501
08/20/20200.35230.3730.34770.3721
08/21/20200.37290.40720.36120.3839
08/22/20200.38350.47030.370.4097
08/23/20200.40960.42240.39930.4023
08/24/20200.40230.41690.39290.4082
08/25/20200.40980.41280.35660.3752
08/26/20200.37490.38590.3590.3838
08/27/20200.38380.38380.34310.3621
08/28/20200.36210.38340.3570.3705
08/29/20200.37050.38140.36230.3788
08/30/20200.37880.38770.37520.3797
08/31/20200.38020.38410.36590.3732
09/01/20200.37210.38260.360.3663
09/02/20200.3660.37270.32830.3461
09/03/20200.34610.34850.26620.2861
09/04/20200.28610.31120.28330.3007
09/05/20200.30050.35690.28130.304
09/06/20200.30430.31030.2870.3006
09/07/20200.30090.30550.27930.299
09/08/20200.29910.30210.28160.291
09/09/20200.29090.30570.28330.2993
09/10/20200.3010.32480.30050.3167
09/11/20200.31670.34320.30640.3304
09/12/20200.32890.34460.31990.3322
09/13/20200.33250.37160.31530.3319
09/14/20200.33180.33430.31910.3314
09/15/20200.33140.33260.30420.3102
09/16/20200.31010.32350.30060.3165
09/17/20200.31640.32260.30690.3142
09/18/20200.31420.32140.30320.3097
09/19/20200.30960.3130.30150.3065
09/20/20200.30650.31990.29710.3003
09/21/20200.30210.30940.28290.2863
09/22/20200.28550.29410.2820.2919
09/23/20200.29050.29880.27910.2828
09/24/20200.28140.29730.28010.2956
09/25/20200.29590.31110.28770.3048
09/26/20200.30490.30790.29470.3001
09/27/20200.30.3040.29410.3029
09/28/20200.30390.32530.29890.3161
09/29/20200.31810.32010.30970.3171
09/30/20200.31820.31820.30830.3121
10/01/20200.31330.31770.30140.304
10/02/20200.30440.3050.2950.2988
10/03/20200.29780.30070.29670.2978
10/04/20200.29760.30420.29680.3018
10/05/20200.30180.30450.29880.3022
10/06/20200.30260.30380.29520.2968
10/07/20200.2970.29880.29430.2987
10/08/20200.29870.31770.29260.3166
10/09/20200.31650.34620.31590.3404
10/10/20200.34080.35150.32420.3263
10/11/20200.32620.33390.3260.3291
10/12/20200.32870.33410.3210.3308
10/13/20200.33060.33060.32210.3254
10/14/20200.32560.32780.31590.3219
10/15/20200.3220.33510.32180.3266
10/16/20200.32720.32720.3070.3111
10/17/20200.31030.32120.31020.3159
10/18/20200.31590.350.30990.3159
10/19/20200.31590.31710.30610.3092
10/20/20200.30950.30960.2990.2997
10/21/20200.2990.31850.2990.3141
10/22/20200.3110.32350.30780.3141
10/23/20200.3130.3320.31150.3231
10/24/20200.32430.32920.3190.324
10/25/20200.3240.32550.31020.312
10/26/20200.31230.31990.30050.3039
10/27/20200.30620.31430.30180.3085
10/28/20200.30810.30960.29020.2962
10/29/20200.29430.30520.28750.2957
10/30/20200.29480.29760.27640.2788
10/31/20200.27890.28590.27650.2838
11/01/20200.28250.28510.27720.2825
11/02/20200.28260.32410.2760.301
11/03/20200.30120.30750.27690.2799
11/04/20200.28040.28120.2680.2758
11/05/20200.27720.28730.27530.2863
11/06/20200.28560.3120.28380.3025
11/07/20200.30310.31040.27860.285
11/08/20200.28490.29950.28370.295
11/09/20200.29370.3010.28310.2959
11/10/20200.29630.30970.2950.3067
11/11/20200.30810.31410.30080.3055
11/12/20200.30520.30670.29160.2962
11/13/20200.29640.3110.29490.3068
11/14/20200.30690.3380.30690.3174
11/15/20200.31790.33420.30570.3089
11/16/20200.30890.31480.30390.3113
11/17/20200.3130.31920.30070.3068
11/18/20200.30660.30950.29590.3005
11/19/20200.30040.30690.29380.3009
11/20/20200.30090.30890.29840.3043
11/21/20200.30340.32740.30010.3196
11/22/20200.31960.33320.30240.3173
11/23/20200.31990.32710.31030.3235
11/24/20200.32470.36380.30570.3537
11/25/20200.35470.42990.35470.3682
11/26/20200.36940.37590.30380.3269
11/27/20200.32850.33610.31140.3337
11/28/20200.33070.34580.32510.3407
11/29/20200.34070.35110.3330.3415
11/30/20200.34210.3570.33290.3481
12/01/20200.34670.38620.32240.3603
12/02/20200.36020.380.3480.3727
12/03/20200.37380.42510.37380.3941
12/04/20200.39610.39610.34350.3485
12/05/20200.34730.37630.34330.3722
12/06/20200.3730.37310.34830.3591
12/07/20200.35910.39650.35210.3694
12/08/20200.37010.63990.37010.3963
12/09/20200.39540.39960.35020.3852
12/10/20200.38490.38490.35510.3649
12/11/20200.36490.36980.33210.3402
12/12/20200.33940.380.33860.3541
12/13/20200.35440.36980.3310.3698
12/14/20200.370.370.35150.3633
12/15/20200.36280.3790.35470.3688
12/16/20200.37020.37170.35260.3717
12/17/20200.37170.37260.35240.3614
12/18/20200.35990.39650.35470.3798
12/19/20200.38120.550.37970.4047
12/20/20200.40220.410.37270.3785
12/21/20200.37680.38460.34540.3665
12/22/20200.36760.37280.35010.368
12/23/20200.36680.36680.31150.3175
12/24/20200.31750.34670.31510.3409
12/25/20200.34610.36840.34010.367
12/26/20200.3670.36720.34740.3611
12/27/20200.36140.38490.34670.373
12/28/20200.3730.37770.35950.3656
12/29/20200.36450.36450.33620.3548
12/30/20200.35420.36910.34260.3659
12/31/20200.36890.40650.34910.4065